Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stellus Capital Investment Cor (NY: SCM )

14.14 +0.15 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.900 7.962 7.774 7.774 154,688 -0.20(-2.46%)
Nov 27, 2020 8.004 8.011 7.907 7.969 52,783 +0.07(+0.88%)
Nov 25, 2020 7.774 7.955 7.760 7.900 140,471 +0.04(+0.53%)
Nov 24, 2020 7.893 7.941 7.438 7.858 166,906 +0.07(+0.90%)
Nov 23, 2020 7.669 7.907 7.620 7.788 174,860 +0.17(+2.20%)
Nov 20, 2020 7.809 7.858 7.599 7.620 170,081 -0.17(-2.24%)
Nov 19, 2020 7.676 7.858 7.634 7.795 141,559 +0.08(+1.00%)
Nov 18, 2020 7.543 7.865 7.515 7.718 262,170 +0.29(+3.95%)
Nov 17, 2020 7.389 7.571 7.319 7.424 161,716 +0.03(+0.38%)
Nov 16, 2020 6.802 7.438 6.774 7.396 422,301 +0.77(+11.60%)
Nov 13, 2020 6.529 6.718 6.477 6.627 116,868 +0.22(+3.38%)
Nov 12, 2020 6.480 6.557 6.387 6.411 76,063 -0.06(-0.97%)
Nov 11, 2020 6.599 6.648 6.466 6.473 101,893 -0.14(-2.11%)
Nov 10, 2020 6.466 6.697 6.466 6.613 113,624 +0.21(+3.28%)
Nov 09, 2020 6.425 6.641 6.292 6.404 185,137 +0.15(+2.46%)
Nov 06, 2020 6.180 6.320 6.145 6.250 98,129 +0.12(+1.94%)
Nov 05, 2020 5.977 6.180 5.977 6.131 106,367 +0.13(+2.10%)
Nov 04, 2020 5.928 6.047 5.872 6.005 97,056 -0.01(-0.23%)
Nov 03, 2020 5.956 6.075 5.879 6.019 89,340 +0.11(+1.89%)
Nov 02, 2020 5.851 5.942 5.767 5.907 83,912 +0.14(+2.42%)
Oct 30, 2020 5.593 5.844 5.593 5.767 72,095 -0.02(-0.36%)
Oct 29, 2020 5.670 5.802 5.579 5.788 87,428 +0.17(+2.99%)
Oct 28, 2020 5.795 5.795 5.523 5.621 223,865 -0.30(-5.08%)
Oct 27, 2020 5.837 5.970 5.837 5.921 63,247 +0.05(+0.83%)
Oct 26, 2020 5.893 5.921 5.823 5.872 68,202 -0.05(-0.83%)
Oct 23, 2020 5.865 5.942 5.837 5.921 90,118 +0.05(+0.83%)
Oct 22, 2020 5.760 5.872 5.760 5.872 136,331 +0.12(+2.07%)
Oct 21, 2020 5.872 5.926 5.753 5.753 133,609 -0.16(-2.72%)
Oct 20, 2020 5.837 5.921 5.802 5.914 100,532 +0.13(+2.30%)
Oct 19, 2020 5.935 5.942 5.732 5.781 168,835 -0.09(-1.55%)
Oct 16, 2020 5.886 5.942 5.809 5.872 87,258 +0.01(+0.12%)
Oct 15, 2020 5.823 5.865 5.809 5.865 73,072 +0.03(+0.48%)
Oct 14, 2020 6.152 6.165 5.837 5.837 184,130 -0.24(-4.02%)
Oct 13, 2020 6.019 6.110 6.019 6.082 64,987 +0.01(+0.23%)
Oct 12, 2020 6.292 6.306 6.005 6.068 131,111 -0.19(-3.02%)
Oct 09, 2020 6.306 6.340 6.225 6.257 86,828 -0.03(-0.44%)
Oct 08, 2020 6.257 6.292 6.234 6.285 70,586 +0.07(+1.12%)
Oct 07, 2020 6.243 6.302 6.159 6.215 138,555 -0.01(-0.11%)
Oct 06, 2020 6.257 6.313 6.187 6.222 72,199 -0.03(-0.45%)
Oct 05, 2020 6.271 6.320 6.201 6.250 63,755 +0.04(+0.68%)
Oct 02, 2020 6.110 6.236 6.110 6.208 82,966 +0.03(+0.45%)
Oct 01, 2020 6.089 6.222 6.089 6.180 97,704 +0.10(+1.61%)
Sep 30, 2020 6.271 6.306 6.082 6.082 229,288 -0.10(-1.69%)
Sep 29, 2020 6.215 6.215 5.991 6.187 71,869 +0.03(+0.45%)
Sep 28, 2020 5.844 6.292 5.844 6.159 266,866 +0.29(+4.88%)
Sep 25, 2020 5.697 5.991 5.690 5.872 121,732 +0.22(+3.83%)
Sep 24, 2020 5.635 5.753 5.589 5.656 91,430 -0.01(-0.12%)
Sep 23, 2020 5.837 5.928 5.621 5.663 118,833 -0.09(-1.58%)
Sep 22, 2020 5.970 5.995 5.732 5.753 94,511 -0.16(-2.72%)
Sep 21, 2020 5.886 6.010 5.872 5.914 109,915 -0.15(-2.42%)
Sep 18, 2020 5.998 6.103 5.990 6.061 144,619 +0.05(+0.81%)
Sep 17, 2020 5.837 6.061 5.788 6.012 160,048 +0.06(+1.06%)
Sep 16, 2020 5.942 6.033 5.921 5.949 72,977 +0.05(+0.83%)
Sep 15, 2020 6.152 6.152 5.879 5.900 127,787 -0.20(-3.21%)
Sep 14, 2020 6.264 6.271 6.068 6.096 219,833 +0.02(+0.35%)
Sep 11, 2020 5.919 6.075 5.912 6.075 189,102 +0.16(+2.64%)
Sep 10, 2020 5.796 5.953 5.796 5.919 184,595 +0.11(+1.87%)
Sep 09, 2020 5.742 5.925 5.715 5.810 123,387 +0.10(+1.79%)
Sep 08, 2020 5.694 5.742 5.593 5.708 117,300 +0.00(+0.00%)
Sep 04, 2020 5.715 5.756 5.541 5.708 116,404 +0.05(+0.96%)
Sep 03, 2020 5.586 5.688 5.538 5.654 188,151 +0.10(+1.84%)
Sep 02, 2020 5.674 5.674 5.491 5.552 164,645 -0.08(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.